Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.000 | 7.700 | 6.950 | 7.610 | 388,600 | +0.59(+8.40%) |
May 30, 2019 | 6.840 | 7.140 | 6.723 | 7.020 | 288,686 | -0.22(-3.04%) |
May 29, 2019 | 6.540 | 7.830 | 6.520 | 7.240 | 864,199 | +0.64(+9.70%) |
May 28, 2019 | 6.800 | 6.800 | 6.410 | 6.600 | 264,482 | -0.27(-3.93%) |
May 24, 2019 | 7.110 | 7.130 | 6.530 | 6.870 | 348,800 | -0.31(-4.32%) |
May 23, 2019 | 7.020 | 7.200 | 6.700 | 7.180 | 195,295 | +0.17(+2.43%) |
May 22, 2019 | 7.570 | 7.585 | 6.800 | 7.010 | 359,781 | -0.48(-6.41%) |
May 21, 2019 | 7.500 | 7.820 | 7.060 | 7.490 | 440,870 | +0.04(+0.54%) |
May 20, 2019 | 8.050 | 8.070 | 7.420 | 7.450 | 233,137 | -0.66(-8.14%) |
May 17, 2019 | 8.460 | 8.460 | 7.700 | 8.110 | 359,800 | -0.38(-4.48%) |
May 16, 2019 | 8.700 | 8.810 | 8.380 | 8.490 | 250,371 | -0.21(-2.41%) |
May 15, 2019 | 8.330 | 9.030 | 8.280 | 8.700 | 217,869 | +0.26(+3.08%) |
May 14, 2019 | 9.380 | 9.970 | 8.290 | 8.440 | 531,759 | -0.96(-10.21%) |
May 13, 2019 | 8.920 | 9.700 | 8.610 | 9.400 | 429,853 | +0.48(+5.38%) |
May 10, 2019 | 8.750 | 9.000 | 8.710 | 8.920 | 316,600 | +0.22(+2.53%) |
May 09, 2019 | 8.660 | 8.820 | 8.060 | 8.700 | 392,018 | +0.43(+5.20%) |
May 08, 2019 | 7.650 | 8.360 | 7.540 | 8.270 | 409,570 | +0.73(+9.68%) |
May 07, 2019 | 7.000 | 7.550 | 7.000 | 7.540 | 235,393 | +0.65(+9.43%) |
May 06, 2019 | 6.750 | 6.990 | 6.700 | 6.890 | 171,364 | +0.22(+3.30%) |
May 03, 2019 | 6.750 | 6.750 | 6.625 | 6.670 | 59,900 | -0.03(-0.45%) |
May 02, 2019 | 6.590 | 6.700 | 6.510 | 6.700 | 96,360 | +0.10(+1.52%) |
May 01, 2019 | 6.690 | 6.740 | 6.510 | 6.600 | 94,158 | +0.02(+0.30%) |
Apr 30, 2019 | 6.880 | 6.880 | 6.510 | 6.580 | 76,292 | -0.22(-3.24%) |
Apr 29, 2019 | 6.700 | 6.800 | 6.510 | 6.800 | 96,251 | +0.10(+1.49%) |
Apr 26, 2019 | 6.720 | 6.740 | 6.508 | 6.700 | 72,500 | +0.05(+0.75%) |
Apr 25, 2019 | 6.660 | 6.850 | 6.590 | 6.650 | 80,095 | +0.05(+0.76%) |
Apr 24, 2019 | 6.430 | 6.820 | 6.430 | 6.600 | 64,393 | +0.15(+2.33%) |
Apr 23, 2019 | 6.370 | 6.498 | 6.310 | 6.450 | 33,492 | +0.07(+1.10%) |
Apr 22, 2019 | 6.290 | 6.542 | 6.290 | 6.380 | 31,522 | +0.03(+0.47%) |
Apr 18, 2019 | 6.290 | 6.656 | 6.290 | 6.350 | 25,400 | +0.08(+1.28%) |
Apr 17, 2019 | 6.500 | 6.500 | 6.250 | 6.270 | 88,171 | -0.31(-4.71%) |
Apr 16, 2019 | 6.770 | 6.827 | 6.500 | 6.580 | 90,962 | -0.05(-0.73%) |
Apr 15, 2019 | 6.380 | 6.660 | 6.164 | 6.628 | 47,552 | +0.25(+3.89%) |
Apr 12, 2019 | 6.100 | 6.420 | 6.050 | 6.380 | 37,600 | +0.38(+6.33%) |
Apr 11, 2019 | 6.080 | 6.130 | 6.000 | 6.000 | 31,417 | -0.03(-0.50%) |
Apr 10, 2019 | 6.190 | 6.190 | 6.000 | 6.030 | 33,137 | +0.01(+0.17%) |
Apr 09, 2019 | 6.100 | 6.190 | 6.000 | 6.020 | 51,160 | +0.02(+0.33%) |
Apr 08, 2019 | 6.100 | 6.110 | 5.980 | 6.000 | 94,055 | -0.10(-1.64%) |
Apr 05, 2019 | 5.990 | 6.100 | 5.950 | 6.100 | 57,300 | +0.15(+2.52%) |
Apr 04, 2019 | 6.100 | 6.100 | 5.950 | 5.950 | 59,591 | -0.08(-1.33%) |
Apr 03, 2019 | 6.100 | 6.100 | 5.950 | 6.030 | 32,153 | -0.05(-0.82%) |
Apr 02, 2019 | 6.020 | 6.108 | 5.920 | 6.080 | 32,868 | +0.16(+2.70%) |
Apr 01, 2019 | 6.210 | 6.231 | 5.910 | 5.920 | 43,977 | -0.22(-3.58%) |
Mar 29, 2019 | 6.080 | 6.210 | 6.000 | 6.140 | 31,000 | +0.17(+2.85%) |
Mar 28, 2019 | 5.950 | 6.240 | 5.910 | 5.970 | 27,628 | +0.03(+0.51%) |
Mar 27, 2019 | 5.970 | 6.088 | 5.910 | 5.940 | 26,379 | -0.05(-0.83%) |
Mar 26, 2019 | 6.390 | 6.390 | 5.960 | 5.990 | 50,582 | +0.05(+0.84%) |
Mar 25, 2019 | 6.100 | 6.150 | 5.913 | 5.940 | 39,008 | -0.20(-3.26%) |
Mar 22, 2019 | 5.910 | 6.480 | 5.900 | 6.140 | 65,300 | +0.14(+2.33%) |
Mar 21, 2019 | 6.980 | 7.030 | 6.000 | 6.000 | 157,569 | -0.87(-12.66%) |
Mar 20, 2019 | 6.990 | 6.990 | 6.668 | 6.870 | 63,048 | -0.09(-1.29%) |
Mar 19, 2019 | 7.000 | 7.197 | 6.901 | 6.960 | 174,809 | +0.01(+0.14%) |
Mar 18, 2019 | 7.300 | 7.315 | 6.800 | 6.950 | 147,151 | -0.28(-3.87%) |
Mar 15, 2019 | 6.500 | 7.230 | 6.491 | 7.230 | 439,700 | +0.78(+12.09%) |
Mar 14, 2019 | 6.500 | 6.550 | 6.250 | 6.450 | 201,636 | +0.15(+2.38%) |
Mar 13, 2019 | 5.650 | 6.300 | 5.650 | 6.300 | 281,330 | +0.65(+11.50%) |
Mar 12, 2019 | 5.520 | 5.650 | 5.450 | 5.650 | 36,889 | +0.14(+2.54%) |
Mar 11, 2019 | 5.650 | 5.650 | 5.400 | 5.510 | 34,473 | -0.10(-1.78%) |
Mar 08, 2019 | 5.400 | 5.620 | 5.400 | 5.610 | 38,700 | +0.17(+3.12%) |
Mar 07, 2019 | 5.540 | 5.700 | 5.400 | 5.440 | 75,307 | -0.19(-3.37%) |
Mar 06, 2019 | 5.530 | 5.690 | 5.444 | 5.630 | 66,539 | +0.19(+3.49%) |
Mar 05, 2019 | 5.410 | 5.650 | 5.400 | 5.440 | 50,050 | -0.04(-0.73%) |
Mar 04, 2019 | 5.550 | 5.573 | 5.360 | 5.480 | 12,526 | +0.08(+1.48%) |